Identifier on Bitvavo: ALICE-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-10 |
0.3834 EUR |
74,556.6428 ALICE |
0.3912 EUR |
0.3863 EUR |
0.3929 EUR |
0.3907 EUR |
| 2025-06-09 |
0.3708 EUR |
39,276.3945 ALICE |
0.3664 EUR |
0.3606 EUR |
0.3772 EUR |
0.3756 EUR |
| 2025-06-08 |
0.3656 EUR |
112,471.5809 ALICE |
0.3645 EUR |
0.3589 EUR |
0.3699 EUR |
0.3693 EUR |
| 2025-06-07 |
0.3711 EUR |
669,950.1881 ALICE |
0.3558 EUR |
0.3549 EUR |
0.3894 EUR |
0.3673 EUR |
| 2025-06-06 |
0.3479 EUR |
309,611.7286 ALICE |
0.3398 EUR |
0.3398 EUR |
0.3619 EUR |
0.3556 EUR |
| 2025-06-05 |
0.3629 EUR |
182,764.6511 ALICE |
0.3629 EUR |
0.3550 EUR |
0.3672 EUR |
0.3562 EUR |
| 2025-06-04 |
0.3783 EUR |
57,550.6939 ALICE |
0.3807 EUR |
0.3667 EUR |
0.3821 EUR |
0.3673 EUR |
| 2025-06-03 |
0.3770 EUR |
28,195.2686 ALICE |
0.3661 EUR |
0.3627 EUR |
0.3790 EUR |
0.3783 EUR |
| 2025-06-02 |
0.3556 EUR |
114,411.9653 ALICE |
0.3598 EUR |
0.3461 EUR |
0.3645 EUR |
0.3645 EUR |
| 2025-06-01 |
0.3556 EUR |
1,885.3017 ALICE |
0.3573 EUR |
0.3474 EUR |
0.3619 EUR |
0.3566 EUR |
| 2025-05-31 |
0.3486 EUR |
199,053.7376 ALICE |
0.3400 EUR |
0.3389 EUR |
0.3584 EUR |
0.3549 EUR |
| 2025-05-30 |
0.3780 EUR |
127,695.3863 ALICE |
0.4027 EUR |
0.3500 EUR |
0.4037 EUR |
0.3500 EUR |
| 2025-05-29 |
0.4223 EUR |
62,742.6343 ALICE |
0.4285 EUR |
0.4053 EUR |
0.4409 EUR |
0.4116 EUR |
| 2025-05-28 |
0.4217 EUR |
48,970.3705 ALICE |
0.4249 EUR |
0.4116 EUR |
0.4330 EUR |
0.4154 EUR |
| 2025-05-27 |
0.4183 EUR |
42,218.5471 ALICE |
0.4068 EUR |
0.4027 EUR |
0.4275 EUR |
0.4229 EUR |
| 2025-05-26 |
0.4063 EUR |
38,194.9054 ALICE |
0.4089 EUR |
0.4031 EUR |
0.4127 EUR |
0.4046 EUR |
| 2025-05-25 |
0.3997 EUR |
103,352.2353 ALICE |
0.4127 EUR |
0.3862 EUR |
0.4127 EUR |
0.3890 EUR |
| 2025-05-24 |
0.4221 EUR |
118,572.4432 ALICE |
0.4231 EUR |
0.4150 EUR |
0.4292 EUR |
0.4150 EUR |
| 2025-05-23 |
0.4614 EUR |
133,036.7066 ALICE |
0.4724 EUR |
0.4244 EUR |
0.4775 EUR |
0.4244 EUR |
| 2025-05-22 |
0.4585 EUR |
91,574.7597 ALICE |
0.4450 EUR |
0.4450 EUR |
0.4689 EUR |
0.4671 EUR |
| 2025-05-21 |
0.4316 EUR |
304,951.5994 ALICE |
0.4317 EUR |
0.4210 EUR |
0.4508 EUR |
0.4345 EUR |
| 2025-05-20 |
0.4300 EUR |
203,116.1989 ALICE |
0.4323 EUR |
0.4178 EUR |
0.4384 EUR |
0.4326 EUR |
| 2025-05-19 |
0.4238 EUR |
92,401.5255 ALICE |
0.4450 EUR |
0.4042 EUR |
0.4498 EUR |
0.4243 EUR |
| 2025-05-18 |
0.4471 EUR |
106,605.9487 ALICE |
0.4342 EUR |
0.4218 EUR |
0.4631 EUR |
0.4315 EUR |
| 2025-05-17 |
0.4327 EUR |
187,032.7073 ALICE |
0.4405 EUR |
0.4239 EUR |
0.4405 EUR |
0.4296 EUR |
| 2025-05-16 |
0.4636 EUR |
8,357.3271 ALICE |
0.4712 EUR |
0.4628 EUR |
0.4759 EUR |
0.4628 EUR |
| 2025-05-15 |
0.4688 EUR |
226,483.4165 ALICE |
0.4807 EUR |
0.4529 EUR |
0.4843 EUR |
0.4633 EUR |
| 2025-05-14 |
0.5051 EUR |
35,368.0487 ALICE |
0.5136 EUR |
0.4837 EUR |
0.5250 EUR |
0.4862 EUR |
| 2025-05-13 |
0.5055 EUR |
141,734.6216 ALICE |
0.4946 EUR |
0.4693 EUR |
0.5253 EUR |
0.5165 EUR |
| 2025-05-12 |
0.4966 EUR |
193,454.3105 ALICE |
0.4862 EUR |
0.4760 EUR |
0.5120 EUR |
0.4873 EUR |
| 2025-05-11 |
0.4787 EUR |
114,178.5561 ALICE |
0.4888 EUR |
0.4649 EUR |
0.4915 EUR |
0.4827 EUR |
| 2025-05-10 |
0.4627 EUR |
42,073.7336 ALICE |
0.4593 EUR |
0.4568 EUR |
0.4803 EUR |
0.4803 EUR |
| 2025-05-09 |
0.4411 EUR |
164,533.5980 ALICE |
0.4130 EUR |
0.4130 EUR |
0.4539 EUR |
0.4539 EUR |
| 2025-05-08 |
0.3822 EUR |
123,225.4215 ALICE |
0.3560 EUR |
0.3549 EUR |
0.4097 EUR |
0.4059 EUR |
| 2025-05-07 |
0.3575 EUR |
481,349.6985 ALICE |
0.3571 EUR |
0.3463 EUR |
0.3649 EUR |
0.3465 EUR |
| 2025-05-06 |
0.3570 EUR |
190,651.3613 ALICE |
0.3530 EUR |
0.3454 EUR |
0.3626 EUR |
0.3466 EUR |
| 2025-05-05 |
0.3662 EUR |
266,273.4720 ALICE |
0.3694 EUR |
0.3513 EUR |
0.3767 EUR |
0.3513 EUR |
| 2025-05-04 |
0.3809 EUR |
31,182.5365 ALICE |
0.3806 EUR |
0.3666 EUR |
0.3816 EUR |
0.3666 EUR |
| 2025-05-03 |
0.3902 EUR |
161,478.5162 ALICE |
0.4194 EUR |
0.3789 EUR |
0.4219 EUR |
0.3816 EUR |
| 2025-05-02 |
0.4225 EUR |
41,356.0350 ALICE |
0.4333 EUR |
0.4181 EUR |
0.4333 EUR |
0.4240 EUR |
| 2025-05-01 |
0.4305 EUR |
152,137.4896 ALICE |
0.4244 EUR |
0.4231 EUR |
0.4421 EUR |
0.4345 EUR |
| 2025-04-30 |
0.4217 EUR |
62,127.3382 ALICE |
0.4115 EUR |
0.4048 EUR |
0.4260 EUR |
0.4198 EUR |
| 2025-04-29 |
0.4418 EUR |
89,286.4174 ALICE |
0.4250 EUR |
0.4234 EUR |
0.4533 EUR |
0.4239 EUR |
| 2025-04-28 |
0.3986 EUR |
104,590.0677 ALICE |
0.3912 EUR |
0.3871 EUR |
0.4248 EUR |
0.4217 EUR |
| 2025-04-27 |
0.4033 EUR |
45,820.7718 ALICE |
0.4153 EUR |
0.3952 EUR |
0.4153 EUR |
0.3996 EUR |
| 2025-04-26 |
0.4223 EUR |
33,351.3093 ALICE |
0.4193 EUR |
0.4163 EUR |
0.4351 EUR |
0.4219 EUR |
| 2025-04-25 |
0.4153 EUR |
115,485.0065 ALICE |
0.4099 EUR |
0.4081 EUR |
0.4216 EUR |
0.4211 EUR |
| 2025-04-24 |
0.4050 EUR |
58,355.6535 ALICE |
0.3989 EUR |
0.3867 EUR |
0.4095 EUR |
0.3988 EUR |
| 2025-04-23 |
0.4027 EUR |
110,772.8040 ALICE |
0.4055 EUR |
0.3943 EUR |
0.4073 EUR |
0.4008 EUR |
| 2025-04-22 |
0.3835 EUR |
168,155.8358 ALICE |
0.3803 EUR |
0.3664 EUR |
0.3937 EUR |
0.3931 EUR |